44,465€
-0,86%
Echtzeit-Aktienkurs Teck Resources Ltd.
Bid:
Ask:
Aktienkurse zur Teck Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,88 | 45,09 | 43,42 | 44,45 | -0,90% | 675,00 |
| 18.04.2024 | 44,26 | 45,52 | 44,14 | 44,85 | 1,39% | 1.408,00 |
| 17.04.2024 | 43,85 | 45,88 | 43,85 | 44,24 | -0,35% | 480,00 |
| 16.04.2024 | 44,96 | 45,01 | 43,25 | 44,39 | -1,29% | 1.258,00 |
| 15.04.2024 | 45,94 | 46,12 | 44,62 | 44,97 | -0,14% | 2.351,00 |
| 12.04.2024 | 45,58 | 47,45 | 44,71 | 45,04 | -0,64% | 1.631,00 |
| 11.04.2024 | 46,17 | 46,54 | 44,80 | 45,33 | -1,36% | 415,00 |
| 10.04.2024 | 45,40 | 46,76 | 44,00 | 45,95 | 1,36% | 2.772,00 |
| 09.04.2024 | 43,39 | 45,40 | 43,07 | 45,34 | 4,71% | 2.475,00 |
| 08.04.2024 | 43,46 | 44,15 | 43,06 | 43,30 | 0,41% | 880,00 |
| 05.04.2024 | 43,31 | 43,87 | 42,83 | 43,12 | -0,52% | 477,00 |
| 04.04.2024 | 44,10 | 44,91 | 43,16 | 43,35 | -1,87% | 2.390,00 |
| 03.04.2024 | 43,17 | 44,21 | 42,55 | 44,17 | 2,60% | 3.590,00 |
| 02.04.2024 | 43,29 | 43,44 | 42,53 | 43,05 | 1,44% | 3.467,00 |
| 28.03.2024 | 40,67 | 42,80 | 40,47 | 42,44 | 4,57% | 961,00 |
| 27.03.2024 | 40,07 | 40,61 | 39,56 | 40,59 | 2,01% | 239,00 |
| 26.03.2024 | 39,77 | 40,25 | 39,64 | 39,79 | -0,08% | 629,00 |
| 25.03.2024 | 40,26 | 40,90 | 39,76 | 39,82 | -1,33% | 383,00 |
| 22.03.2024 | 41,13 | 41,42 | 40,26 | 40,35 | -2,09% | 161,00 |
| 21.03.2024 | 41,57 | 41,93 | 40,88 | 41,21 | -0,02% | 1.329,00 |
| 20.03.2024 | 40,10 | 41,32 | 39,48 | 41,22 | 2,72% | 2.003,00 |
| 19.03.2024 | 40,51 | 40,88 | 39,82 | 40,13 | -1,75% | 445,00 |
| 18.03.2024 | 41,32 | 41,71 | 40,72 | 40,85 | -0,96% | 1.271,00 |
| 15.03.2024 | 41,39 | 42,07 | 40,75 | 41,24 | 0,30% | 629,00 |
| 14.03.2024 | 41,58 | 41,91 | 40,78 | 41,12 | -1,50% | 1.797,00 |
| 13.03.2024 | 38,39 | 42,14 | 38,29 | 41,74 | 8,08% | 851,00 |
| 12.03.2024 | 37,82 | 38,68 | 37,61 | 38,62 | 1,62% | 75,00 |
| 11.03.2024 | 37,82 | 38,29 | 37,50 | 38,01 | 0,56% | 481,00 |
| 08.03.2024 | 37,63 | 38,13 | 37,33 | 37,80 | 0,48% | 1.644,00 |
| 07.03.2024 | 36,17 | 37,85 | 36,12 | 37,62 | 3,81% | 1.012,00 |
| 06.03.2024 | 35,59 | 36,62 | 35,50 | 36,24 | 1,68% | 180,00 |
| 05.03.2024 | 36,31 | 36,59 | 35,63 | 35,64 | -1,75% | 192,00 |
| 04.03.2024 | 36,16 | 36,64 | 35,88 | 36,27 | 0,29% | 219,00 |
| 01.03.2024 | 35,57 | 36,35 | 35,43 | 36,17 | 1,70% | 274,00 |
| 29.02.2024 | 34,61 | 35,78 | 34,20 | 35,56 | 2,98% | 954,00 |
| 28.02.2024 | 35,37 | 35,53 | 34,42 | 34,53 | -2,35% | 122,00 |
| 27.02.2024 | 35,77 | 36,10 | 35,30 | 35,36 | -1,23% | 263,00 |
| 26.02.2024 | 36,51 | 36,55 | 35,26 | 35,80 | -2,17% | 1.827,00 |
| 23.02.2024 | 35,64 | 36,66 | 35,42 | 36,60 | 2,48% | 669,00 |
| 22.02.2024 | 35,26 | 36,96 | 34,93 | 35,71 | 1,38% | 1.760,00 |
| 21.02.2024 | 35,16 | 35,48 | 34,64 | 35,23 | 0,26% | 1.162,00 |
| 20.02.2024 | 35,45 | 35,70 | 34,56 | 35,14 | -0,96% | 2.141,00 |
| 19.02.2024 | 36,07 | 36,34 | 35,21 | 35,48 | -1,25% | 955,00 |
| 16.02.2024 | 35,54 | 36,43 | 35,04 | 35,93 | 1,20% | 1.024,00 |
| 15.02.2024 | 35,15 | 35,75 | 34,90 | 35,50 | 1,14% | 188,00 |
| 14.02.2024 | 34,52 | 35,16 | 34,31 | 35,10 | 1,62% | 133,00 |
| 13.02.2024 | 35,04 | 35,33 | 34,11 | 34,54 | -1,19% | 30,00 |
| 12.02.2024 | 34,27 | 35,06 | 34,01 | 34,96 | 1,97% | 931,00 |
| 09.02.2024 | 35,23 | 35,30 | 34,06 | 34,28 | -2,67% | 113,00 |
| 08.02.2024 | 35,61 | 35,64 | 34,96 | 35,22 | -1,30% | 373,00 |
| 07.02.2024 | 35,94 | 36,16 | 35,46 | 35,69 | -0,82% | 320,00 |
| 06.02.2024 | 35,82 | 36,48 | 35,78 | 35,98 | 0,32% | 484,00 |
| 05.02.2024 | 36,73 | 37,00 | 35,32 | 35,87 | -2,55% | 950,00 |
| 02.02.2024 | 37,13 | 37,21 | 36,51 | 36,81 | -0,81% | 170,00 |
| 01.02.2024 | 37,02 | 37,78 | 36,49 | 37,11 | 0,11% | 222,00 |
| 31.01.2024 | 37,43 | 37,64 | 37,01 | 37,07 | -0,91% | 405,00 |
| 30.01.2024 | 37,53 | 37,81 | 36,62 | 37,41 | -0,03% | 337,00 |
| 29.01.2024 | 37,27 | 37,63 | 36,62 | 37,42 | 0,93% | 287,00 |
| 26.01.2024 | 37,37 | 37,62 | 36,37 | 37,07 | -0,87% | 869,00 |
| 25.01.2024 | 36,79 | 37,48 | 36,44 | 37,40 | 1,80% | 919,00 |
| 24.01.2024 | 35,91 | 37,39 | 35,69 | 36,74 | 2,04% | 610,00 |
| 23.01.2024 | 35,22 | 36,29 | 34,97 | 36,00 | 2,67% | 372,00 |
| 22.01.2024 | 34,91 | 35,56 | 34,82 | 35,07 | -0,81% | 721,00 |
| 19.01.2024 | 34,31 | 35,37 | 33,95 | 35,35 | 2,97% | 320,00 |
| 18.01.2024 | 33,99 | 34,35 | 33,81 | 34,33 | 1,12% | 485,00 |
| 17.01.2024 | 34,67 | 35,00 | 33,78 | 33,95 | -2,22% | 141,00 |
| 16.01.2024 | 34,74 | 35,06 | 33,65 | 34,72 | -0,06% | 1.853,00 |
| 15.01.2024 | 34,83 | 35,12 | 34,18 | 34,74 | -0,03% | 94,00 |
| 12.01.2024 | 35,31 | 35,80 | 34,68 | 34,75 | -1,26% | 25,00 |
| 11.01.2024 | 35,42 | 35,72 | 34,83 | 35,20 | -0,21% | 883,00 |
| 10.01.2024 | 35,68 | 36,06 | 35,00 | 35,27 | -1,23% | 1.180,00 |
| 09.01.2024 | 36,76 | 36,98 | 35,71 | 35,71 | -2,71% | 250,00 |
| 08.01.2024 | 36,69 | 36,97 | 35,83 | 36,71 | -0,51% | 1.523,00 |
| 05.01.2024 | 36,81 | 37,03 | 36,20 | 36,90 | 0,14% | 253,00 |
| 04.01.2024 | 37,23 | 37,27 | 36,24 | 36,85 | -0,81% | 430,00 |
| 03.01.2024 | 37,50 | 37,74 | 36,45 | 37,15 | -0,85% | 1.104,00 |
| 02.01.2024 | 38,07 | 38,42 | 37,29 | 37,47 | -2,75% | 1.727,00 |
| 29.12.2023 | 38,61 | 38,76 | 38,17 | 38,53 | -0,09% | 170,00 |
| 28.12.2023 | 38,58 | 38,73 | 38,07 | 38,56 | 0,26% | 759,00 |
| 27.12.2023 | 38,89 | 38,89 | 38,09 | 38,46 | 0,54% | 890,00 |
| 22.12.2023 | 38,63 | 38,98 | 38,05 | 38,26 | -0,82% | 406,00 |
| 21.12.2023 | 37,95 | 38,69 | 37,66 | 38,57 | 1,69% | 858,00 |
| 20.12.2023 | 38,76 | 38,84 | 37,86 | 37,93 | -1,96% | 935,00 |
| 19.12.2023 | 37,83 | 38,85 | 37,66 | 38,69 | 2,10% | 550,00 |
| 18.12.2023 | 38,14 | 38,75 | 37,89 | 37,90 | -0,68% | 956,00 |
| 15.12.2023 | 37,47 | 38,36 | 37,21 | 38,16 | 1,76% | 919,00 |
| 14.12.2023 | 36,27 | 37,98 | 35,92 | 37,50 | 4,47% | 2.527,00 |
| 13.12.2023 | 35,20 | 35,95 | 34,50 | 35,89 | 1,74% | 300,00 |
| 12.12.2023 | 35,25 | 35,28 | 34,72 | 35,28 | 0,23% | - |
| 11.12.2023 | 35,91 | 35,99 | 34,84 | 35,20 | -2,22% | 265,00 |
| 08.12.2023 | 34,57 | 36,00 | 34,28 | 36,00 | 4,48% | 1.590,00 |
| 07.12.2023 | 34,12 | 34,68 | 34,04 | 34,45 | 1,26% | 7,00 |
| 06.12.2023 | 34,05 | 34,89 | 33,85 | 34,02 | 0,32% | 98,00 |
| 05.12.2023 | 34,68 | 34,87 | 33,82 | 33,91 | -1,89% | 1.144,00 |
| 04.12.2023 | 35,85 | 35,96 | 34,51 | 34,57 | -3,19% | 691,00 |
| 01.12.2023 | 34,60 | 36,05 | 34,54 | 35,71 | 3,25% | 1.493,00 |
| 30.11.2023 | 33,81 | 34,60 | 33,69 | 34,58 | 2,28% | 460,00 |
| 29.11.2023 | 33,70 | 34,03 | 33,17 | 33,81 | 1,21% | 593,00 |
| 28.11.2023 | 32,53 | 33,45 | 32,25 | 33,41 | 2,63% | 108,00 |
| 27.11.2023 | 33,24 | 33,67 | 32,26 | 32,55 | -2,27% | 547,00 |